Skillcast Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	35.500	35.500	35.500	35.500	34.233	0
2024-06-11	35.500	36.940	35.500	35.500	34.233	203
2024-06-10	35.500	35.500	35.500	35.500	34.233	0
2024-06-07	34.500	36.780	34.500	34.500	33.269	18,999
2024-06-06	34.000	35.000	34.000	34.000	32.787	15,285
2024-06-05	32.800	33.000	32.800	33.000	31.823	5,000
2024-06-04	32.500	33.000	32.020	32.500	31.341	11,371
2024-06-03	32.500	32.500	32.500	32.500	31.341	0
2024-05-31	32.500	32.800	32.500	32.500	31.341	4,405
2024-05-30	32.500	32.800	32.500	32.500	31.341	304
2024-05-29	32.500	32.500	32.500	32.500	31.341	0
2024-05-28	32.500	32.500	32.480	32.500	31.341	13,000
2024-05-24	32.500	32.500	32.500	32.500	31.341	0
2024-05-23	32.500	32.500	32.500	32.500	31.341	0
2024-05-22	32.500	32.500	32.500	32.500	31.341	0
2024-05-21	32.500	32.500	32.500	32.500	31.341	0
2024-05-20	32.500	32.500	32.020	32.500	31.341	213
2024-05-17	33.000	33.000	31.847	32.500	31.341	27,472
2024-05-16	34.000	34.000	34.000	34.000	32.787	0
2024-05-15	34.000	34.000	34.000	34.000	32.787	0
2024-05-14	34.000	34.600	34.000	34.000	32.787	26
2024-05-13	34.000	34.160	34.000	34.000	32.787	427
2024-05-10	34.000	34.000	34.000	34.000	32.787	0
2024-05-09	34.000	34.500	33.100	34.000	32.787	13,661
2024-05-08	34.000	34.500	34.000	34.000	32.787	33
2024-05-07	34.000	34.000	33.000	34.000	32.787	2,750
2024-05-03	35.000	36.000	33.080	35.000	33.751	23,333
2024-05-02	35.000	35.000	33.080	35.000	33.751	10,200
2024-05-01	36.020	36.020	35.727	36.000	34.716	20,250
2024-04-30	37.500	37.500	37.000	37.500	36.162	20,000
2024-04-29	38.500	39.200	38.500	38.500	37.126	5,091
2024-04-26	39.400	39.400	37.000	38.500	37.126	100,266
2024-04-25	38.500	41.000	37.000	37.000	35.680	20,746
2024-04-24	38.500	39.500	38.500	38.500	37.126	2,519
2024-04-23	38.500	38.500	37.150	38.500	37.126	96
2024-04-22	38.500	39.940	37.000	38.500	37.126	7,231
2024-04-19	33.000	41.000	33.000	38.500	37.126	133,542
2024-04-18	32.000	32.500	32.000	32.500	31.341	5,023
2024-04-17	31.000	31.000	31.000	31.000	29.894	0
2024-04-16	31.000	32.500	31.000	31.000	29.894	18,884
2024-04-15	30.500	30.500	30.500	30.500	29.412	0
2024-04-12	30.500	30.500	30.500	30.500	29.412	0
2024-04-11	30.500	30.500	30.500	30.500	29.412	0
2024-04-10	30.000	30.000	29.400	30.000	28.930	22
2024-04-09	30.000	30.000	29.400	30.000	28.930	8
2024-04-08	29.500	30.000	28.700	30.000	28.930	40
2024-04-05	29.500	29.500	29.500	29.500	28.448	0
2024-04-04	29.500	29.500	29.500	29.500	28.448	0
2024-04-03	29.500	29.500	29.500	29.500	28.448	0
2024-04-02	29.500	30.971	29.500	29.500	28.448	26
2024-03-28	29.500	29.500	29.500	29.500	28.448	0
2024-03-27	29.500	29.500	29.500	29.500	28.448	0
2024-03-26	29.500	29.500	28.700	29.500	28.448	8
2024-03-25	29.500	29.500	29.500	29.500	28.448	0
2024-03-22	29.500	29.500	29.500	29.500	28.448	0
2024-03-21	29.500	29.500	29.500	29.500	28.448	0
2024-03-20	29.500	29.500	28.700	29.500	28.448	37
2024-03-19	29.500	29.500	29.500	29.500	28.448	0
2024-03-18	29.500	29.500	28.700	29.500	28.448	2,680
2024-03-15	29.500	29.500	29.500	29.500	28.448	0

← NewerPage 11 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0023 GBP
2026-07-02	0.0042 GBP
2025-10-02	0.0020 GBP
2025-07-03	0.0035 GBP
2024-10-03	0.0017 GBP
2024-07-04	0.0028 GBP
2023-10-05	0.0017 GBP
2023-06-29	0.0028 GBP
2022-10-06	0.0017 GBP
2022-06-30	0.0028 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.